Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cyren Ltd
(NQ:
CYRN
)
0.2182
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2006
0.9701
1.050
0.9600
1.030
485,477
+0.06(+6.17%)
Oct 30, 2006
0.9500
0.9800
0.9500
0.9701
106,294
+0.02(+2.12%)
Oct 27, 2006
0.9500
0.9800
0.9200
0.9500
181,273
+0.01(+1.06%)
Oct 26, 2006
0.9400
0.9700
0.9100
0.9400
63,970
-0.01(-1.05%)
Oct 25, 2006
0.9600
0.9900
0.9500
0.9500
150,525
+0.00(+0.00%)
Oct 24, 2006
0.9100
0.9600
0.9100
0.9500
128,974
+0.04(+4.38%)
Oct 23, 2006
0.9500
0.9500
0.9100
0.9101
66,696
-0.04(-4.20%)
Oct 20, 2006
0.9500
0.9500
0.9100
0.9500
86,103
-0.01(-1.04%)
Oct 19, 2006
0.9800
0.9999
0.9520
0.9600
43,165
-0.03(-3.03%)
Oct 18, 2006
0.9900
1.000
0.9800
0.9900
104,822
-0.01(-1.00%)
Oct 17, 2006
1.010
1.010
0.9800
1.000
166,635
-0.01(-0.99%)
Oct 16, 2006
1.000
1.040
0.7500
1.010
565,440
+0.01(+1.01%)
Oct 13, 2006
0.9900
1.000
0.9800
0.9999
98,650
+0.02(+2.03%)
Oct 12, 2006
1.010
1.010
0.9800
0.9800
172,086
-0.01(-1.00%)
Oct 11, 2006
0.9650
1.010
0.9650
0.9899
534,546
+0.02(+2.58%)
Oct 10, 2006
0.9800
0.9800
0.9500
0.9650
163,278
+0.01(+0.52%)
Oct 09, 2006
0.9900
0.9900
0.9400
0.9600
109,040
-0.01(-1.03%)
Oct 06, 2006
0.9500
0.9800
0.9495
0.9700
140,010
+0.02(+2.11%)
Oct 05, 2006
0.9000
0.9500
0.9000
0.9500
296,719
+0.05(+5.56%)
Oct 04, 2006
0.9100
0.9399
0.9000
0.9000
180,299
-0.03(-3.23%)
Oct 03, 2006
0.9399
0.9399
0.8900
0.9300
143,663
+0.03(+3.33%)
Oct 02, 2006
0.9200
0.9360
0.8900
0.9000
154,207
-0.00(-0.01%)
Sep 29, 2006
0.9500
0.9500
0.9000
0.9001
142,413
-0.04(-4.24%)
Sep 28, 2006
0.8900
0.9500
0.8900
0.9400
703,924
+0.07(+8.05%)
Sep 27, 2006
0.8600
0.8900
0.8200
0.8700
300,952
+0.02(+2.35%)
Sep 26, 2006
0.8300
0.8500
0.8300
0.8500
155,606
+0.01(+1.19%)
Sep 25, 2006
0.8900
0.8900
0.8100
0.8400
46,993
-0.03(-3.45%)
Sep 22, 2006
0.8500
0.8700
0.8400
0.8700
18,574
+0.03(+3.57%)
Sep 21, 2006
0.8900
0.8900
0.8400
0.8400
70,880
-0.01(-1.18%)
Sep 20, 2006
0.8100
0.8500
0.8100
0.8500
102,569
+0.00(+0.00%)
Sep 19, 2006
0.8100
0.8600
0.8100
0.8500
106,722
+0.03(+3.60%)
Sep 18, 2006
0.7802
0.8300
0.7802
0.8205
52,272
-0.01(-1.14%)
Sep 15, 2006
0.8200
0.8600
0.8100
0.8300
175,540
-0.01(-1.19%)
Sep 14, 2006
0.8400
0.8600
0.7600
0.8400
129,770
-0.00(-0.21%)
Sep 13, 2006
0.8600
0.9000
0.8400
0.8418
279,821
-0.06(-6.47%)
Sep 12, 2006
0.8200
0.9000
0.8000
0.9000
300,643
+0.09(+11.11%)
Sep 11, 2006
0.7900
0.8110
0.7800
0.8100
61,750
-0.00(-0.12%)
Sep 08, 2006
0.8400
0.8500
0.8110
0.8110
22,149
-0.04(-4.59%)
Sep 07, 2006
0.8000
0.8600
0.8000
0.8500
85,400
+0.02(+2.41%)
Sep 06, 2006
0.7600
0.8300
0.7600
0.8300
140,988
+0.06(+7.79%)
Sep 05, 2006
0.7600
0.8000
0.7600
0.7700
93,075
-0.03(-3.75%)
Sep 01, 2006
0.7800
0.8000
0.7600
0.8000
24,325
+0.02(+2.56%)
Aug 31, 2006
0.7800
0.8100
0.7700
0.7800
11,300
-0.03(-3.70%)
Aug 30, 2006
0.7600
0.8200
0.7600
0.8100
23,345
+0.00(+0.00%)
Aug 29, 2006
0.8050
0.8100
0.7900
0.8100
76,942
+0.02(+2.53%)
Aug 28, 2006
0.8000
0.8100
0.7100
0.7900
53,184
+0.02(+2.60%)
Aug 25, 2006
0.7900
0.8200
0.7500
0.7700
121,596
-0.06(-7.23%)
Aug 24, 2006
0.8000
0.8399
0.7900
0.8300
63,153
-0.01(-1.19%)
Aug 23, 2006
0.8300
0.8400
0.7900
0.8400
140,430
+0.01(+1.20%)
Aug 22, 2006
0.8200
0.8500
0.8101
0.8300
20,480
+0.01(+1.22%)
Aug 21, 2006
0.8500
0.8500
0.8120
0.8200
62,857
-0.04(-4.65%)
Aug 18, 2006
0.8300
0.8600
0.8300
0.8600
12,300
+0.00(+0.00%)
Aug 17, 2006
0.8100
0.8600
0.8100
0.8600
101,730
+0.00(+0.00%)
Aug 16, 2006
0.8500
0.8600
0.8200
0.8600
38,285
+0.01(+1.18%)
Aug 15, 2006
0.8700
0.8700
0.8400
0.8500
58,402
-0.01(-1.16%)
Aug 14, 2006
0.8300
0.8600
0.8300
0.8600
55,905
+0.04(+4.88%)
Aug 11, 2006
0.8000
0.8400
0.7200
0.8200
113,033
+0.00(+0.00%)
Aug 10, 2006
0.8399
0.8399
0.7800
0.8200
28,582
+0.00(+0.00%)
Aug 09, 2006
0.8100
0.8300
0.7900
0.8200
72,261
+0.01(+1.23%)
Aug 08, 2006
0.8000
0.8300
0.7800
0.8100
123,910
-0.04(-4.71%)
Aug 07, 2006
0.8301
0.8500
0.8200
0.8500
110,785
-0.02(-2.30%)
Aug 04, 2006
0.8700
0.8700
0.8400
0.8700
41,599
+0.00(+0.00%)
Aug 03, 2006
0.8900
0.8900
0.8500
0.8700
40,489
-0.02(-2.25%)
Aug 02, 2006
0.8200
0.8900
0.8200
0.8900
347,622
+0.10(+12.66%)
Aug 01, 2006
0.7600
0.7900
0.7600
0.7900
15,201
-0.01(-1.25%)
Jul 31, 2006
0.7700
0.8100
0.7600
0.8000
78,561
+0.01(+1.27%)
Jul 28, 2006
0.7800
0.8000
0.7700
0.7900
18,920
+0.01(+1.28%)
Jul 27, 2006
0.7800
0.8000
0.7600
0.7800
33,563
-0.05(-6.02%)
Jul 26, 2006
0.7600
0.8400
0.7500
0.8300
68,079
+0.03(+3.75%)
Jul 25, 2006
0.8200
0.8400
0.7700
0.8000
70,396
-0.04(-4.76%)
Jul 24, 2006
0.8000
0.8400
0.7900
0.8400
94,485
+0.02(+2.44%)
Jul 21, 2006
0.8000
0.8200
0.8000
0.8200
60,340
+0.02(+2.50%)
Jul 20, 2006
0.7900
0.8200
0.7900
0.8000
79,675
+0.01(+1.27%)
Jul 19, 2006
0.7500
0.8000
0.7500
0.7900
98,363
+0.01(+1.28%)
Jul 18, 2006
0.7500
0.7900
0.7500
0.7800
52,879
+0.00(+0.00%)
Jul 17, 2006
0.7500
0.7900
0.7500
0.7800
48,779
+0.01(+1.27%)
Jul 14, 2006
0.8000
0.8200
0.7702
0.7702
41,792
-0.05(-6.07%)
Jul 13, 2006
0.8000
0.8200
0.8000
0.8200
114,020
+0.00(+0.00%)
Jul 12, 2006
0.8300
0.8300
0.7900
0.8200
139,488
-0.01(-1.20%)
Jul 11, 2006
0.7701
0.8300
0.7701
0.8300
82,960
+0.01(+1.22%)
Jul 10, 2006
0.8000
0.8200
0.7900
0.8200
278,331
+0.02(+2.50%)
Jul 07, 2006
0.7900
0.8000
0.7800
0.8000
107,177
+0.01(+1.27%)
Jul 06, 2006
0.7500
0.8000
0.7400
0.7900
181,466
+0.05(+6.76%)
Jul 05, 2006
0.7200
0.7600
0.7000
0.7400
92,148
+0.01(+0.68%)
Jul 03, 2006
0.6900
0.7600
0.6900
0.7350
71,584
+0.04(+5.00%)
Jun 30, 2006
0.7300
0.7400
0.6900
0.7000
264,014
-0.06(-7.89%)
Jun 29, 2006
0.7500
0.8000
0.7400
0.7600
200,000
-0.04(-5.00%)
Jun 28, 2006
0.8100
0.8200
0.7000
0.8000
210,270
+0.01(+1.27%)
Jun 27, 2006
0.8400
0.8800
0.7600
0.7900
355,727
-0.05(-5.94%)
Jun 26, 2006
0.8501
0.9000
0.8399
0.8399
95,000
-0.03(-3.46%)
Jun 23, 2006
0.8600
0.9000
0.8400
0.8700
21,769
-0.04(-4.40%)
Jun 22, 2006
0.9000
0.9100
0.8400
0.9100
120,825
-0.02(-2.15%)
Jun 21, 2006
0.8300
0.9500
0.8300
0.9300
63,404
+0.03(+3.33%)
Jun 20, 2006
0.8800
0.9100
0.8500
0.9000
85,300
+0.01(+1.12%)
Jun 19, 2006
0.8100
0.8900
0.8100
0.8900
131,890
+0.00(+0.00%)
Jun 16, 2006
0.8900
0.9000
0.8100
0.8900
111,941
+0.01(+1.14%)
Jun 15, 2006
0.8400
0.9000
0.8400
0.8800
62,960
+0.00(+0.00%)
Jun 14, 2006
0.8300
0.8800
0.8000
0.8800
226,092
+0.00(+0.00%)
Jun 13, 2006
0.9000
0.9200
0.8500
0.8800
412,299
-0.06(-6.38%)
Jun 12, 2006
0.9400
0.9800
0.9000
0.9400
273,024
-0.03(-3.09%)
Jun 09, 2006
0.9700
0.9700
0.9400
0.9700
62,900
+0.00(+0.00%)
Jun 08, 2006
0.9500
0.9900
0.9400
0.9700
151,898
-0.03(-3.00%)
Jun 07, 2006
0.9500
1.000
0.9400
1.000
103,825
+0.04(+4.17%)
Jun 06, 2006
0.9500
0.9700
0.9397
0.9600
131,923
-0.01(-1.03%)
Jun 05, 2006
0.9500
1.000
0.9300
0.9700
115,448
+0.00(+0.00%)
Jun 02, 2006
0.9600
0.9800
0.9309
0.9700
81,724
+0.00(+0.00%)
Jun 01, 2006
1.000
1.000
0.9500
0.9700
17,700
-0.02(-2.02%)
May 31, 2006
0.9600
1.000
0.9500
0.9900
107,944
+0.04(+4.21%)
May 30, 2006
1.000
1.000
0.9500
0.9500
114,282
-0.05(-5.00%)
May 26, 2006
1.000
1.000
0.9650
1.000
48,368
+0.01(+1.01%)
May 25, 2006
0.9900
1.000
0.9600
0.9900
49,247
+0.02(+2.06%)
May 24, 2006
1.000
1.010
0.9700
0.9700
223,889
-0.07(-6.73%)
May 23, 2006
1.030
1.040
1.000
1.040
160,530
+0.04(+4.00%)
May 22, 2006
1.100
1.100
0.9900
1.000
306,316
-0.05(-4.76%)
May 19, 2006
0.9600
1.090
0.9500
1.050
1,001,678
+0.09(+9.38%)
May 18, 2006
1.050
1.050
0.9500
0.9600
223,486
-0.01(-1.03%)
May 17, 2006
1.050
1.050
0.9300
0.9700
237,853
-0.02(-2.02%)
May 16, 2006
1.050
1.050
0.9801
0.9900
158,008
+0.01(+1.02%)
May 15, 2006
1.000
1.020
0.9200
0.9800
325,239
+0.01(+1.03%)
May 12, 2006
1.000
1.020
0.9200
0.9700
439,380
-0.03(-3.00%)
May 11, 2006
1.030
1.070
1.000
1.000
409,776
-0.04(-3.85%)
May 10, 2006
1.080
1.150
1.030
1.040
512,318
-0.04(-3.70%)
May 09, 2006
1.120
1.160
1.070
1.080
289,252
-0.04(-3.57%)
May 08, 2006
1.080
1.130
1.060
1.120
291,891
+0.05(+4.67%)
May 05, 2006
1.050
1.070
1.040
1.070
76,259
+0.03(+2.88%)
May 04, 2006
1.030
1.041
1.010
1.040
320,986
+0.02(+1.96%)
May 03, 2006
1.030
1.040
1.020
1.020
201,296
-0.01(-0.97%)
May 02, 2006
1.040
1.060
1.030
1.030
101,173
-0.01(-0.96%)
May 01, 2006
1.020
1.070
1.020
1.040
219,714
+0.00(+0.00%)
Apr 28, 2006
1.030
1.050
1.030
1.040
160,100
+0.01(+0.97%)
Apr 27, 2006
1.050
1.050
1.020
1.030
203,686
-0.01(-0.96%)
Apr 26, 2006
1.050
1.070
1.030
1.040
161,063
-0.02(-1.89%)
Apr 25, 2006
1.050
1.068
1.020
1.060
435,407
+0.00(+0.00%)
Apr 24, 2006
1.050
1.080
1.050
1.060
97,068
+0.01(+0.95%)
Apr 21, 2006
1.100
1.110
1.050
1.050
91,407
-0.03(-2.78%)
Apr 20, 2006
1.030
1.100
1.030
1.080
189,938
+0.04(+3.85%)
Apr 19, 2006
1.070
1.080
1.040
1.040
90,851
-0.03(-2.80%)
Apr 18, 2006
1.100
1.100
1.040
1.070
196,439
-0.01(-0.93%)
Apr 17, 2006
1.160
1.160
1.070
1.080
151,661
-0.03(-2.70%)
Apr 13, 2006
1.160
1.160
1.110
1.110
137,594
-0.01(-0.89%)
Apr 12, 2006
1.180
1.190
1.120
1.120
299,577
-0.06(-5.08%)
Apr 11, 2006
1.130
1.180
1.110
1.180
704,090
+0.09(+8.26%)
Apr 10, 2006
1.040
1.100
1.040
1.090
580,489
+0.06(+5.83%)
Apr 07, 2006
1.060
1.060
1.020
1.030
234,720
-0.04(-3.74%)
Apr 06, 2006
1.090
1.100
1.050
1.070
415,976
-0.02(-1.83%)
Apr 05, 2006
1.120
1.120
1.050
1.090
455,248
+0.02(+1.87%)
Apr 04, 2006
1.050
1.100
1.000
1.070
803,506
+0.07(+7.00%)
Apr 03, 2006
1.190
1.190
0.9600
1.000
1,890,061
-0.16(-13.79%)
Mar 31, 2006
1.160
1.200
1.160
1.160
104,304
+0.00(+0.00%)
Mar 30, 2006
1.170
1.230
1.150
1.160
267,525
-0.03(-2.52%)
Mar 29, 2006
1.180
1.250
1.150
1.190
474,092
+0.01(+0.85%)
Mar 28, 2006
1.270
1.270
1.170
1.180
258,831
-0.06(-4.84%)
Mar 27, 2006
1.240
1.260
1.200
1.240
308,285
+0.03(+2.48%)
Mar 24, 2006
1.220
1.230
1.180
1.210
130,848
-0.01(-0.82%)
Mar 23, 2006
1.170
1.240
1.170
1.220
288,000
+0.06(+5.17%)
Mar 22, 2006
1.210
1.230
1.130
1.160
1,195,800
-0.06(-4.92%)
Mar 21, 2006
1.310
1.310
1.210
1.220
537,601
-0.08(-6.15%)
Mar 20, 2006
1.330
1.340
1.290
1.300
285,677
+0.03(+2.36%)
Mar 17, 2006
1.380
1.380
1.270
1.270
527,059
-0.07(-5.22%)
Mar 16, 2006
1.390
1.400
1.290
1.340
1,219,425
-0.02(-1.47%)
Mar 15, 2006
1.270
1.380
1.260
1.360
1,041,034
+0.09(+7.09%)
Mar 14, 2006
1.350
1.350
1.260
1.270
528,617
-0.05(-3.79%)
Mar 13, 2006
1.250
1.330
1.200
1.320
683,965
+0.09(+7.32%)
Mar 10, 2006
1.270
1.340
1.200
1.230
964,710
-0.02(-1.60%)
Mar 09, 2006
1.300
1.430
1.220
1.250
3,843,244
+0.04(+3.30%)
Mar 08, 2006
1.100
1.290
1.100
1.210
1,853,433
+0.11(+10.01%)
Mar 07, 2006
1.150
1.150
1.100
1.100
175,255
-0.02(-1.79%)
Mar 06, 2006
1.160
1.170
1.100
1.120
370,574
-0.04(-3.45%)
Mar 03, 2006
1.200
1.200
1.100
1.160
640,964
-0.01(-0.85%)
Mar 02, 2006
1.200
1.250
1.140
1.170
950,509
-0.04(-3.31%)
Mar 01, 2006
1.150
1.240
1.140
1.210
1,786,104
+0.09(+8.04%)
Feb 28, 2006
1.050
1.140
1.040
1.120
1,618,205
+0.07(+6.67%)
Feb 27, 2006
1.000
1.100
0.9900
1.050
1,611,002
+0.06(+6.06%)
Feb 24, 2006
0.9200
1.000
0.9200
0.9900
591,171
+0.05(+5.33%)
Feb 23, 2006
0.9900
0.9900
0.9000
0.9399
120,397
-0.01(-1.06%)
Feb 22, 2006
0.9800
1.000
0.9500
0.9500
250,443
-0.02(-2.06%)
Feb 21, 2006
0.9500
0.9800
0.8501
0.9700
808,541
+0.04(+4.30%)
Feb 17, 2006
0.9400
0.9700
0.9200
0.9300
264,519
-0.01(-1.06%)
Feb 16, 2006
0.9700
1.000
0.9200
0.9400
275,500
-0.05(-5.05%)
Feb 15, 2006
1.010
1.010
0.9700
0.9900
131,271
+0.01(+1.02%)
Feb 14, 2006
1.010
1.030
0.9700
0.9800
198,013
-0.02(-2.00%)
Feb 13, 2006
1.020
1.020
0.9800
1.000
267,559
+0.01(+1.01%)
Feb 10, 2006
1.010
1.020
0.9890
0.9900
119,447
-0.03(-2.94%)
Feb 09, 2006
1.010
1.020
1.000
1.020
94,235
+0.01(+0.99%)
Feb 08, 2006
0.9800
1.030
0.9800
1.010
303,062
+0.02(+2.02%)
Feb 07, 2006
1.040
1.050
0.9800
0.9900
241,345
-0.03(-2.94%)
Feb 06, 2006
1.030
1.050
1.000
1.020
183,576
-0.02(-1.92%)
Feb 03, 2006
1.020
1.060
1.000
1.040
272,192
+0.02(+1.96%)
Feb 02, 2006
1.020
1.030
0.9796
1.020
845,020
-0.02(-1.92%)
Feb 01, 2006
0.9900
1.050
0.9900
1.040
447,037
+0.00(+0.00%)
Jan 31, 2006
1.010
1.050
0.9700
1.040
1,227,162
-0.01(-0.95%)
Jan 30, 2006
1.020
1.070
1.020
1.050
215,875
+0.01(+0.96%)
Jan 27, 2006
1.050
1.100
1.010
1.040
503,255
-0.01(-0.95%)
Jan 26, 2006
1.080
1.100
0.9600
1.050
2,330,063
-0.05(-4.55%)
Jan 25, 2006
1.060
1.110
1.040
1.100
725,564
+0.05(+4.76%)
Jan 24, 2006
1.030
1.080
1.030
1.050
664,169
+0.01(+0.96%)
Jan 23, 2006
1.040
1.060
1.020
1.040
452,111
-0.01(-0.95%)
Jan 20, 2006
1.050
1.080
1.020
1.050
551,986
-0.02(-1.87%)
Jan 19, 2006
1.090
1.090
1.000
1.070
375,033
+0.01(+0.94%)
Jan 18, 2006
1.130
1.130
1.050
1.060
764,299
-0.07(-6.19%)
Jan 17, 2006
1.160
1.170
1.120
1.130
561,906
+0.01(+0.89%)
Jan 13, 2006
1.140
1.180
1.110
1.120
236,387
-0.03(-2.61%)
Jan 12, 2006
1.190
1.190
1.130
1.150
424,000
-0.02(-1.71%)
Jan 11, 2006
1.180
1.190
1.120
1.170
872,115
+0.03(+2.63%)
Jan 10, 2006
1.190
1.240
1.140
1.140
1,183,547
+0.01(+0.88%)
Jan 09, 2006
1.150
1.150
1.070
1.130
471,837
+0.04(+3.67%)
Jan 06, 2006
1.060
1.150
1.050
1.090
774,806
+0.03(+2.83%)
Jan 05, 2006
1.210
1.210
1.000
1.060
2,091,066
-0.12(-10.17%)
Jan 04, 2006
1.240
1.240
1.140
1.180
687,869
+0.01(+0.85%)
Jan 03, 2006
1.100
1.300
1.020
1.170
1,568,239
+0.11(+10.38%)
Dec 30, 2005
1.100
1.128
0.9500
1.060
2,178,620
-0.06(-5.36%)
Dec 29, 2005
1.200
1.240
1.100
1.120
1,085,323
-0.08(-6.67%)
Dec 28, 2005
1.300
1.330
1.130
1.200
2,346,200
-0.10(-7.69%)
Dec 27, 2005
1.100
1.460
1.070
1.300
5,532,900
+0.26(+25.00%)
Dec 23, 2005
0.9000
1.100
0.9000
1.040
4,110,501
+0.15(+16.85%)
Dec 22, 2005
0.8900
0.8900
0.8500
0.8900
78,473
+0.02(+2.30%)
Dec 21, 2005
0.9000
0.9000
0.8490
0.8700
985,942
-0.02(-2.25%)
Dec 20, 2005
0.8600
0.9000
0.8500
0.8900
583,444
+0.03(+3.49%)
Dec 19, 2005
0.8500
0.9100
0.8500
0.8600
193,507
+0.01(+1.18%)
Dec 16, 2005
0.8900
0.9000
0.8500
0.8500
235,240
-0.02(-2.30%)
Dec 15, 2005
0.9000
0.9200
0.8600
0.8700
1,075,819
+0.02(+2.35%)
Dec 14, 2005
0.8900
0.9000
0.8500
0.8500
1,032,668
+0.00(+0.00%)
Dec 13, 2005
0.8700
0.9100
0.8200
0.8500
694,722
+0.01(+1.19%)
Dec 12, 2005
0.8500
0.8590
0.7900
0.8400
510,683
+0.02(+2.44%)
Dec 09, 2005
0.8700
0.8700
0.8200
0.8200
354,877
-0.03(-3.53%)
Dec 08, 2005
0.9000
0.9300
0.8500
0.8500
898,203
-0.05(-5.56%)
Dec 07, 2005
0.8800
0.9700
0.8520
0.9000
4,378,467
+0.10(+12.50%)
Dec 06, 2005
0.8100
0.8200
0.7800
0.8000
439,885
+0.00(+0.00%)
Dec 05, 2005
0.7900
0.8200
0.7800
0.8000
534,808
+0.02(+2.56%)
Dec 02, 2005
0.8200
0.8200
0.7800
0.7800
129,556
+0.00(+0.00%)
Dec 01, 2005
0.8000
0.8500
0.7800
0.7800
691,362
-0.01(-1.27%)
Nov 30, 2005
0.8000
0.8100
0.7900
0.7900
727,868
-0.01(-1.25%)
Nov 29, 2005
0.8200
0.8500
0.7700
0.8000
1,036,968
-0.02(-2.44%)
Nov 28, 2005
0.8000
0.8500
0.7500
0.8200
1,283,234
-0.01(-1.20%)
Nov 25, 2005
0.8200
0.8300
0.7700
0.8300
571,156
+0.03(+3.75%)
Nov 23, 2005
0.7800
0.8000
0.7500
0.8000
515,948
+0.04(+5.26%)
Nov 22, 2005
0.7000
0.8100
0.7000
0.7600
1,401,805
+0.05(+7.04%)
Nov 21, 2005
0.6400
0.7200
0.6300
0.7100
708,786
+0.08(+12.70%)
Nov 18, 2005
0.6000
0.6300
0.5600
0.6300
482,536
+0.04(+6.78%)
Nov 17, 2005
0.5700
0.6100
0.5700
0.5900
100,928
+0.00(+0.00%)
Nov 16, 2005
0.5700
0.6000
0.5700
0.5900
68,492
+0.00(+0.00%)
Nov 15, 2005
0.6000
0.6000
0.5800
0.5900
204,548
-0.01(-1.67%)
Nov 14, 2005
0.5500
0.6000
0.5500
0.6000
166,689
+0.04(+7.14%)
Nov 11, 2005
0.5600
0.5700
0.5300
0.5600
51,376
+0.00(+0.00%)
Nov 10, 2005
0.5600
0.5600
0.5500
0.5600
51,104
+0.01(+1.82%)
Nov 09, 2005
0.5400
0.5700
0.5400
0.5500
53,056
-0.00(-0.18%)
Nov 08, 2005
0.5596
0.5600
0.5500
0.5510
9,307
-0.01(-1.61%)
Nov 07, 2005
0.5500
0.5700
0.5500
0.5600
62,970
-0.01(-1.75%)
Nov 04, 2005
0.5600
0.5800
0.5600
0.5700
27,160
-0.01(-1.72%)
Nov 03, 2005
0.5900
0.5900
0.5600
0.5800
44,020
+0.03(+5.45%)
Nov 02, 2005
0.5600
0.5800
0.5400
0.5500
134,970
-0.03(-5.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.